Price History - RAFI

Kembali ke Company
Ticker: RAFI
Company: PT Sari Kreasi Boga Tbk
Date Open High Low Close Volume Value
08-Nov-2023 50.00 50.00 50.00 50.00 531,700 0
07-Nov-2023 50.00 50.00 50.00 50.00 2,224,100 0
06-Nov-2023 50.00 51.00 50.00 50.00 7,532,900 0
03-Nov-2023 50.00 51.00 50.00 50.00 10,116,800 0
02-Nov-2023 50.00 51.00 50.00 50.00 6,318,900 0
01-Nov-2023 50.00 51.00 50.00 50.00 6,826,700 0
31-Oct-2023 50.00 51.00 50.00 50.00 8,876,100 0
30-Oct-2023 50.00 51.00 50.00 50.00 13,067,800 0
27-Oct-2023 50.00 51.00 50.00 50.00 29,605,800 0
26-Oct-2023 51.00 52.00 50.00 50.00 12,555,700 0
25-Oct-2023 50.00 53.00 50.00 51.00 14,571,800 0
24-Oct-2023 51.00 52.00 50.00 50.00 13,185,600 0
23-Oct-2023 50.00 51.00 50.00 51.00 11,347,000 0
20-Oct-2023 51.00 51.00 50.00 50.00 8,111,800 0
19-Oct-2023 51.00 52.00 50.00 51.00 32,782,700 0
18-Oct-2023 51.00 51.00 50.00 51.00 18,542,900 0
17-Oct-2023 52.00 52.00 50.00 51.00 20,700,100 0
16-Oct-2023 53.00 55.00 50.00 52.00 97,051,300 0
13-Oct-2023 55.00 56.00 53.00 54.00 7,925,700 0
12-Oct-2023 56.00 57.00 54.00 55.00 5,625,600 0
11-Oct-2023 56.00 57.00 54.00 55.00 8,247,600 0
10-Oct-2023 54.00 56.00 53.00 56.00 8,210,700 0
09-Oct-2023 54.00 55.00 53.00 54.00 8,575,700 0
06-Oct-2023 56.00 56.00 53.00 54.00 12,428,100 0
05-Oct-2023 53.00 57.00 53.00 56.00 11,706,300 0
04-Oct-2023 54.00 55.00 52.00 53.00 8,709,000 0
03-Oct-2023 55.00 56.00 54.00 54.00 5,865,900 0
02-Oct-2023 55.00 57.00 54.00 55.00 3,765,200 0
29-Sep-2023 56.00 56.00 54.00 55.00 3,858,300 0
27-Sep-2023 54.00 57.00 54.00 56.00 7,760,800 0
26-Sep-2023 55.00 58.00 53.00 54.00 15,979,700 0
25-Sep-2023 58.00 58.00 55.00 56.00 9,163,500 0
22-Sep-2023 59.00 59.00 56.00 57.00 13,899,200 0
21-Sep-2023 59.00 61.00 57.00 59.00 25,343,200 0
20-Sep-2023 54.00 58.00 53.00 58.00 26,737,400 0
19-Sep-2023 55.00 55.00 53.00 53.00 8,832,600 0
18-Sep-2023 54.00 56.00 53.00 55.00 11,874,200 0
15-Sep-2023 56.00 56.00 53.00 54.00 13,243,000 0
14-Sep-2023 57.00 58.00 55.00 56.00 8,250,600 0
13-Sep-2023 54.00 59.00 54.00 57.00 7,349,300 0
12-Sep-2023 59.00 59.00 56.00 56.00 25,657,600 0
11-Sep-2023 60.00 61.00 57.00 59.00 16,187,500 0
08-Sep-2023 60.00 60.00 58.00 60.00 6,373,600 0
07-Sep-2023 61.00 61.00 57.00 60.00 40,491,300 0
06-Sep-2023 62.00 62.00 58.00 61.00 28,711,800 0
05-Sep-2023 62.00 63.00 60.00 62.00 21,745,400 0
04-Sep-2023 58.00 63.00 58.00 61.00 55,603,500 0
01-Sep-2023 60.00 60.00 57.00 58.00 25,160,000 0
31-Aug-2023 55.00 59.00 53.00 59.00 41,065,900 0
30-Aug-2023 55.00 56.00 53.00 55.00 37,636,700 0
29-Aug-2023 53.00 56.00 52.00 55.00 56,877,900 0
28-Aug-2023 55.00 55.00 51.00 53.00 31,850,300 0
25-Aug-2023 52.00 53.00 51.00 52.00 29,677,600 0
24-Aug-2023 56.00 60.00 50.00 52.00 310,822,700 0
23-Aug-2023 60.00 60.00 55.00 57.00 39,063,200 0
22-Aug-2023 60.00 62.00 58.00 59.00 29,013,400 0
21-Aug-2023 61.00 64.00 60.00 60.00 61,100,600 0
18-Aug-2023 64.00 64.00 59.00 60.00 18,943,200 0
16-Aug-2023 58.00 65.00 58.00 63.00 37,171,100 0
15-Aug-2023 65.00 74.00 62.00 62.00 188,433,200 0
14-Aug-2023 72.00 72.00 65.00 65.00 46,199,100 0
11-Aug-2023 75.00 75.00 70.00 72.00 62,342,600 0
10-Aug-2023 76.00 77.00 72.00 75.00 73,981,200 0
09-Aug-2023 65.00 76.00 65.00 76.00 121,684,700 0
08-Aug-2023 81.00 85.00 70.00 73.00 283,582,500 0
07-Aug-2023 65.00 83.00 63.00 80.00 487,445,000 0
04-Aug-2023 50.00 67.00 50.00 64.00 307,742,000 0
03-Aug-2023 50.00 51.00 50.00 50.00 1,162,400 0
02-Aug-2023 51.00 51.00 50.00 50.00 1,995,900 0
01-Aug-2023 51.00 60.00 50.00 50.00 9,142,500 0
31-Jul-2023 50.00 50.00 50.00 50.00 115,900 0
28-Jul-2023 50.00 50.00 50.00 50.00 1,423,200 0
27-Jul-2023 50.00 50.00 50.00 50.00 846,700 0
26-Jul-2023 50.00 50.00 50.00 50.00 48,900 0
25-Jul-2023 50.00 50.00 50.00 50.00 77,100 0
24-Jul-2023 50.00 51.00 50.00 50.00 1,475,700 0
21-Jul-2023 50.00 50.00 50.00 50.00 70,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 766,700 0
18-Jul-2023 50.00 51.00 50.00 50.00 1,163,800 0
17-Jul-2023 50.00 51.00 50.00 50.00 953,400 0
14-Jul-2023 50.00 51.00 50.00 50.00 237,300 0
13-Jul-2023 50.00 51.00 50.00 50.00 1,825,500 0
12-Jul-2023 50.00 51.00 50.00 51.00 834,000 0
11-Jul-2023 50.00 51.00 50.00 50.00 2,205,100 0
10-Jul-2023 50.00 51.00 50.00 50.00 2,410,700 0
07-Jul-2023 50.00 50.00 50.00 50.00 84,200 0
06-Jul-2023 50.00 51.00 50.00 50.00 1,966,700 0
05-Jul-2023 51.00 51.00 50.00 50.00 4,119,100 0
04-Jul-2023 50.00 51.00 50.00 51.00 1,757,700 0
03-Jul-2023 50.00 51.00 50.00 50.00 5,283,300 0
27-Jun-2023 50.00 51.00 50.00 50.00 1,351,700 0
26-Jun-2023 50.00 51.00 50.00 50.00 2,614,800 0
23-Jun-2023 50.00 50.00 50.00 50.00 98,600 0
22-Jun-2023 50.00 50.00 50.00 50.00 259,100 0
21-Jun-2023 50.00 51.00 50.00 50.00 3,477,500 0
20-Jun-2023 50.00 50.00 50.00 50.00 373,000 0
19-Jun-2023 50.00 50.00 50.00 50.00 350,400 0
16-Jun-2023 50.00 50.00 50.00 50.00 785,600 0
15-Jun-2023 50.00 50.00 50.00 50.00 88,200 0
14-Jun-2023 50.00 50.00 50.00 50.00 541,500 0